Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 410.00 | 420.90 | 407.00 | 418.60 | 418.60 | 2,970,665 |
| 2025-11-06 | 406.00 | 419.60 | 404.50 | 406.20 | 406.20 | 4,215,581 |
| 2025-11-05 | 393.60 | 413.60 | 388.40 | 405.00 | 405.00 | 4,605,584 |
| 2025-11-03 | 387.00 | 399.30 | 385.40 | 394.60 | 394.60 | 1,773,246 |
| 2025-11-01 | 385.00 | 388.20 | 382.00 | 384.70 | 384.70 | 621,138 |
| 2025-10-31 | 394.00 | 395.40 | 379.20 | 380.90 | 380.90 | 2,442,199 |
| 2025-10-30 | 385.20 | 398.00 | 383.30 | 393.70 | 393.70 | 2,681,071 |
| 2025-10-29 | 382.40 | 391.10 | 380.00 | 386.70 | 386.70 | 2,172,031 |
| 2025-10-28 | 370.30 | 388.40 | 368.20 | 380.70 | 380.70 | 3,258,069 |
| 2025-10-27 | 394.50 | 394.50 | 368.00 | 375.80 | 375.80 | 5,791,722 |
| 2025-10-24 | 404.00 | 415.00 | 387.70 | 393.90 | 393.90 | 8,100,860 |
| 2025-10-23 | 383.00 | 404.00 | 380.20 | 390.10 | 390.10 | 5,124,834 |
| 2025-10-22 | 396.50 | 406.10 | 382.50 | 397.00 | 397.00 | 6,533,290 |
| 2025-10-21 | 426.00 | 426.00 | 386.50 | 391.50 | 391.50 | 12,537,815 |
| 2025-10-20 | 408.80 | 429.30 | 407.00 | 423.40 | 423.40 | 9,109,877 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-17 | 45.4300 RUB |
| 2020-11-01 | 22.7100 RUB |
| 2020-10-12 | 22.7100 RUB |
| 2019-06-03 | 22.7100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.